211.95
-2.25
(-1.05%)
At close: April 17 at 4:41:55 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 214.50 | 215.30 | 211.00 | 211.95 | 211.95 | 2,361 |
| Apr 16, 2025 | 214.70 | 215.20 | 211.40 | 214.20 | 214.20 | 270,283 |
| Apr 15, 2025 | 210.80 | 215.80 | 210.80 | 214.80 | 214.80 | 2,341,243 |
| Apr 14, 2025 | 208.20 | 210.80 | 206.10 | 209.45 | 209.45 | 2,829 |
| Apr 11, 2025 | 213.85 | 214.60 | 201.60 | 203.80 | 203.80 | 719,635 |
| Apr 10, 2025 | 224.40 | 222.10 | 210.00 | 212.25 | 212.25 | 64,306 |
| Apr 9, 2025 | 205.52 | 208.50 | 195.60 | 200.75 | 200.75 | 241,362 |
| Apr 8, 2025 | 207.27 | 213.70 | 205.40 | 210.30 | 210.30 | 18,420 |
| Apr 7, 2025 | 196.30 | 218.00 | 192.60 | 200.90 | 200.90 | 821,404 |
| Apr 4, 2025 | 232.80 | 232.30 | 217.00 | 219.55 | 219.55 | 495,539 |
| Apr 3, 2025 | 235.55 | 238.50 | 230.00 | 235.15 | 235.15 | 192,485 |
| Apr 2, 2025 | 245.65 | 246.40 | 240.40 | 244.60 | 244.60 | 584,634 |
| Apr 1, 2025 | 242.40 | 245.10 | 241.15 | 244.65 | 244.65 | 242,793 |
| Mar 31, 2025 | 242.20 | 245.60 | 240.20 | 242.35 | 242.35 | 736,365 |
| Mar 28, 2025 | 247.55 | 247.80 | 242.90 | 245.85 | 245.85 | 141,183 |
| Mar 27, 2025 | 248.00 | 250.10 | 246.20 | 249.05 | 249.05 | 447,795 |
| Mar 26, 2025 | 253.45 | 254.60 | 249.80 | 251.05 | 251.05 | 82,488 |
| Mar 25, 2025 | 251.35 | 257.10 | 250.80 | 253.75 | 253.75 | 864,425 |
| Mar 24, 2025 | 251.75 | 253.70 | 250.40 | 251.35 | 251.35 | 250,688 |
| Mar 21, 2025 | 250.80 | 253.20 | 247.50 | 251.15 | 251.15 | 33,182 |
| Mar 20, 2025 | 257.05 | 256.80 | 249.70 | 253.35 | 253.35 | 104,073 |
| Mar 19, 2025 | 252.70 | 258.00 | 252.10 | 257.35 | 257.35 | 357,295 |
| Mar 18, 2025 | 253.85 | 253.50 | 250.50 | 252.65 | 252.65 | 152,070 |
| Mar 17, 2025 | 252.40 | 253.30 | 250.20 | 252.85 | 252.85 | 260,001 |
| Mar 14, 2025 | 247.65 | 251.80 | 244.80 | 250.45 | 250.45 | 432,929 |
| Mar 13, 2025 | 252.00 | 252.10 | 245.00 | 245.10 | 245.10 | 80,678 |
| Mar 12, 2025 | 244.80 | 251.30 | 241.10 | 250.85 | 250.85 | 325,948 |
| Mar 11, 2025 | 242.00 | 242.00 | 237.80 | 238.30 | 238.30 | 223,557 |
| Mar 10, 2025 | 254.40 | 253.50 | 238.40 | 239.25 | 239.25 | 239,899 |
| Mar 7, 2025 | 259.15 | 259.40 | 250.80 | 252.15 | 252.15 | 87,547 |
| Mar 6, 2025 | 262.40 | 264.40 | 254.70 | 258.65 | 258.65 | 113,527 |
| Mar 5, 2025 | 259.35 | 263.80 | 259.20 | 260.95 | 260.95 | 90,017 |
| Mar 4, 2025 | 261.45 | 264.90 | 254.10 | 255.35 | 255.35 | 127,441 |
| Mar 3, 2025 | 255.25 | 262.00 | 253.70 | 258.05 | 258.05 | 115,196 |
| Feb 28, 2025 | 249.05 | 250.10 | 247.70 | 248.95 | 248.95 | 77,228 |
| Feb 27, 2025 | 248.60 | 250.50 | 245.70 | 248.25 | 248.25 | 231,553 |
| Feb 26, 2025 | 247.35 | 249.40 | 247.00 | 247.95 | 247.95 | 35,142 |
| Feb 25, 2025 | 243.55 | 246.80 | 242.60 | 244.55 | 244.55 | 172,039 |
| Feb 24, 2025 | 244.20 | 244.70 | 239.40 | 242.35 | 242.35 | 227,038 |
| Feb 21, 2025 | 245.45 | 246.40 | 243.80 | 244.20 | 244.20 | 77,448 |
| Feb 20, 2025 | 251.55 | 251.20 | 247.70 | 247.95 | 247.95 | 903,883 |
| Feb 19, 2025 | 253.85 | 252.70 | 250.50 | 251.75 | 251.75 | 44,049 |
| Feb 18, 2025 | 253.05 | 256.20 | 251.30 | 252.15 | 252.15 | 613,444 |
| Feb 17, 2025 | 248.00 | 252.40 | 248.00 | 251.25 | 251.25 | 99,085 |
| Feb 14, 2025 | 248.00 | 249.20 | 240.60 | 245.45 | 245.45 | 946,646 |
| Feb 13, 2025 | 246.10 | 248.40 | 244.20 | 246.55 | 246.55 | 90,795 |
| Feb 12, 2025 | 245.85 | 246.70 | 244.20 | 246.45 | 246.45 | 57,488 |
| Feb 11, 2025 | 246.10 | 246.40 | 243.70 | 245.00 | 245.00 | 86,529 |
| Feb 10, 2025 | 243.45 | 246.10 | 242.80 | 245.45 | 245.45 | 196,094 |
| Feb 7, 2025 | 242.60 | 243.80 | 240.80 | 243.10 | 243.10 | 1,029,901 |
| Feb 6, 2025 | 241.65 | 242.70 | 240.50 | 240.85 | 240.85 | 38,285 |
| Feb 5, 2025 | 238.90 | 241.50 | 238.30 | 240.55 | 240.55 | 99,680 |
| Feb 4, 2025 | 239.15 | 240.30 | 237.70 | 239.45 | 239.45 | 96,798 |
| Feb 3, 2025 | 235.75 | 239.80 | 234.50 | 239.55 | 239.55 | 33,661 |
| Jan 31, 2025 | 239.05 | 241.00 | 238.60 | 239.35 | 239.35 | 74,746 |
| Jan 30, 2025 | 237.85 | 239.40 | 236.90 | 238.25 | 238.25 | 134,687 |
| Jan 29, 2025 | 237.65 | 239.70 | 237.40 | 237.95 | 237.95 | 179,426 |
| Jan 28, 2025 | 235.75 | 238.50 | 235.10 | 238.30 | 238.30 | 518,666 |
| Jan 27, 2025 | 234.50 | 236.30 | 231.20 | 235.75 | 235.75 | 345,215 |
| Jan 24, 2025 | 238.30 | 238.10 | 236.00 | 236.85 | 236.85 | 172,373 |
| Jan 23, 2025 | 232.00 | 238.90 | 232.00 | 237.80 | 237.80 | 938,870 |
| Jan 22, 2025 | 228.50 | 233.70 | 228.50 | 232.65 | 232.65 | 797,744 |
| Jan 21, 2025 | 227.05 | 229.80 | 226.50 | 228.15 | 228.15 | 82,687 |
| Jan 20, 2025 | 228.60 | 229.00 | 226.70 | 226.80 | 226.80 | 84,453 |
| Jan 17, 2025 | 225.45 | 227.80 | 224.00 | 226.95 | 226.95 | 562,517 |
| Jan 16, 2025 | 221.45 | 226.00 | 221.80 | 224.10 | 224.10 | 101,889 |
| Jan 15, 2025 | 222.70 | 223.15 | 220.50 | 223.10 | 223.10 | 37,661 |
| Jan 14, 2025 | 222.90 | 225.60 | 222.10 | 222.30 | 222.30 | 187,818 |
| Jan 13, 2025 | 219.05 | 219.70 | 215.60 | 218.75 | 218.75 | 304,683 |
| Jan 10, 2025 | 219.85 | 222.60 | 220.30 | 220.25 | 220.25 | 195,293 |
| Jan 9, 2025 | 215.85 | 221.60 | 215.40 | 220.05 | 220.05 | 91,698 |
| Jan 8, 2025 | 216.00 | 219.00 | 215.30 | 216.45 | 216.45 | 57,691 |
| Jan 7, 2025 | 212.90 | 216.00 | 212.90 | 215.65 | 215.65 | 326,837 |
| Jan 6, 2025 | 212.60 | 213.70 | 208.40 | 212.65 | 212.65 | 183,212 |
| Jan 3, 2025 | 214.00 | 214.20 | 211.40 | 211.85 | 211.85 | 451,097 |
| Jan 2, 2025 | 212.50 | 214.90 | 210.90 | 214.55 | 214.55 | 45,044 |
| Dec 31, 2024 | 210.20 | 212.10 | 209.60 | 210.75 | 210.75 | 23,329 |
| Dec 30, 2024 | 210.70 | 212.30 | 209.60 | 210.25 | 210.25 | 287,898 |
| Dec 27, 2024 | 210.30 | 211.10 | 209.20 | 210.50 | 210.50 | 179,547 |
| Dec 24, 2024 | 210.00 | 210.50 | 209.30 | 209.65 | 209.65 | 37,347 |
| Dec 23, 2024 | 210.00 | 211.50 | 209.10 | 209.55 | 209.55 | 46,984 |
| Dec 20, 2024 | 210.40 | 211.00 | 207.75 | 210.85 | 210.85 | 87,197 |
| Dec 19, 2024 | 210.80 | 214.12 | 209.90 | 211.25 | 211.25 | 177,981 |
| Dec 18, 2024 | 212.30 | 214.90 | 211.50 | 214.55 | 214.55 | 240,210 |
| Dec 17, 2024 | 211.75 | 213.20 | 211.30 | 211.65 | 211.65 | 247,986 |
| Dec 16, 2024 | 208.98 | 211.40 | 208.50 | 210.30 | 210.30 | 26,940 |
| Dec 13, 2024 | 206.40 | 210.30 | 206.60 | 208.65 | 208.65 | 145,343 |
| Dec 12, 2024 | 211.25 | 210.70 | 208.10 | 208.60 | 208.60 | 180,598 |
| Dec 11, 2024 | 205.52 | 210.70 | 205.90 | 210.55 | 210.55 | 108,410 |
| Dec 10, 2024 | 210.00 | 211.00 | 205.90 | 206.35 | 206.35 | 95,922 |
| Dec 9, 2024 | 213.85 | 213.40 | 210.30 | 210.75 | 210.75 | 183,104 |
| Dec 6, 2024 | 214.00 | 216.00 | 211.10 | 213.05 | 213.05 | 126,020 |
| Dec 5, 2024 | 217.15 | 220.40 | 211.60 | 213.65 | 213.65 | 226,278 |
| Dec 4, 2024 | 225.45 | 228.60 | 226.20 | 228.25 | 228.25 | 62,203 |
| Dec 3, 2024 | 222.40 | 227.30 | 222.70 | 226.55 | 226.55 | 56,583 |
| Dec 2, 2024 | 219.05 | 222.20 | 217.70 | 221.10 | 221.10 | 100,602 |
| Nov 29, 2024 | 218.80 | 221.00 | 218.40 | 219.75 | 219.75 | 53,586 |
| Nov 28, 2024 | 217.75 | 220.20 | 217.90 | 218.95 | 218.95 | 153,282 |
| Nov 27, 2024 | 218.40 | 218.60 | 215.40 | 217.65 | 217.65 | 25,534 |
| Nov 26, 2024 | 217.55 | 218.60 | 216.80 | 218.25 | 218.25 | 89,694 |
| Nov 25, 2024 | 223.45 | 223.80 | 217.20 | 217.95 | 217.95 | 116,482 |
| Nov 22, 2024 | 220.60 | 221.70 | 216.50 | 220.30 | 220.30 | 57,220 |
| Nov 21, 2024 | 219.05 | 219.50 | 216.20 | 218.95 | 218.95 | 243,336 |
| Nov 20, 2024 | 219.75 | 221.30 | 217.00 | 217.55 | 217.55 | 330,251 |
| Nov 19, 2024 | 218.10 | 218.40 | 213.50 | 217.45 | 217.45 | 35,442 |
| Nov 18, 2024 | 217.05 | 218.50 | 216.30 | 218.20 | 218.20 | 797,657 |
| Nov 15, 2024 | 217.15 | 218.80 | 216.00 | 217.45 | 217.45 | 234,490 |
| Nov 14, 2024 | 220.40 | 221.00 | 217.50 | 218.55 | 218.55 | 496,967 |
| Nov 13, 2024 | 218.40 | 219.00 | 216.90 | 218.35 | 218.35 | 78,389 |
| Nov 12, 2024 | 224.40 | 224.90 | 216.90 | 217.75 | 217.75 | 41,799 |
| Nov 11, 2024 | 221.25 | 225.50 | 221.90 | 225.00 | 225.00 | 70,576 |
| Nov 8, 2024 | 224.00 | 225.10 | 219.80 | 219.90 | 219.90 | 65,644 |
| Nov 7, 2024 | 220.70 | 223.40 | 218.50 | 222.85 | 222.85 | 185,832 |
| Nov 6, 2024 | 218.20 | 224.00 | 218.10 | 219.35 | 219.35 | 393,037 |
| Nov 5, 2024 | 210.90 | 217.40 | 210.90 | 216.95 | 216.95 | 1,074,487 |
| Nov 4, 2024 | 210.20 | 213.50 | 210.00 | 211.75 | 211.75 | 26,624 |
| Nov 1, 2024 | 207.75 | 211.10 | 207.80 | 210.15 | 210.15 | 775,560 |
| Oct 31, 2024 | 208.98 | 210.20 | 207.20 | 207.75 | 207.75 | 224,731 |
| Oct 30, 2024 | 208.98 | 210.00 | 206.60 | 209.70 | 209.70 | 126,220 |
| Oct 29, 2024 | 211.45 | 213.60 | 209.10 | 209.75 | 209.75 | 67,016 |
| Oct 28, 2024 | 211.05 | 212.70 | 209.80 | 211.00 | 211.00 | 18,165 |
| Oct 25, 2024 | 208.00 | 212.50 | 207.80 | 211.05 | 211.05 | 601,628 |
| Oct 24, 2024 | 210.00 | 211.80 | 209.40 | 210.00 | 210.00 | 33,533 |
| Oct 23, 2024 | 208.00 | 212.00 | 208.30 | 211.55 | 211.55 | 510,038 |
| Oct 22, 2024 | 213.05 | 215.10 | 210.30 | 210.55 | 210.55 | 393,258 |
| Oct 21, 2024 | 213.55 | 214.80 | 212.10 | 213.45 | 213.45 | 148,316 |
| Oct 18, 2024 | 212.40 | 215.10 | 212.20 | 214.85 | 214.85 | 63,707 |
| Oct 17, 2024 | 208.98 | 215.00 | 209.00 | 214.65 | 214.65 | 472,481 |
| Oct 16, 2024 | 208.00 | 210.00 | 207.20 | 209.35 | 209.35 | 493,417 |
| Oct 15, 2024 | 208.88 | 210.30 | 207.50 | 208.85 | 208.85 | 39,394 |
| Oct 14, 2024 | 205.65 | 208.80 | 205.70 | 208.35 | 208.35 | 471,324 |
| Oct 11, 2024 | 200.77 | 205.70 | 200.30 | 205.25 | 205.25 | 45,579 |
| Oct 10, 2024 | 202.50 | 203.70 | 200.40 | 201.25 | 201.25 | 904,464 |
| Oct 9, 2024 | 204.50 | 204.70 | 201.50 | 203.25 | 203.25 | 33,470 |
| Oct 8, 2024 | 202.00 | 205.10 | 201.00 | 204.55 | 204.55 | 661,701 |
| Oct 7, 2024 | 208.10 | 209.50 | 203.50 | 203.40 | 203.40 | 40,643 |
| Oct 4, 2024 | 207.07 | 209.00 | 205.00 | 207.95 | 207.95 | 24,863 |
| Oct 3, 2024 | 209.55 | 210.90 | 207.00 | 207.15 | 207.15 | 188,467 |
| Oct 2, 2024 | 212.00 | 212.90 | 208.30 | 209.95 | 209.95 | 24,873 |
| Oct 1, 2024 | 211.75 | 213.10 | 209.00 | 210.25 | 210.25 | 140,897 |
| Sep 30, 2024 | 211.05 | 213.40 | 210.20 | 211.85 | 211.85 | 91,748 |
| Sep 27, 2024 | 214.40 | 216.10 | 211.30 | 213.95 | 213.95 | 95,643 |
| Sep 26, 2024 | 214.70 | 216.40 | 214.20 | 215.30 | 215.30 | 141,456 |
| Sep 25, 2024 | 212.90 | 214.50 | 212.50 | 213.35 | 213.35 | 512,861 |
| Sep 24, 2024 | 214.00 | 214.70 | 212.30 | 213.75 | 213.75 | 406,926 |
| Sep 23, 2024 | 211.05 | 212.30 | 208.80 | 211.05 | 211.05 | 219,916 |
| Sep 20, 2024 | 211.05 | 211.70 | 208.90 | 210.55 | 210.55 | 67,526 |
| Sep 19, 2024 | 203.85 | 209.40 | 203.40 | 208.85 | 208.85 | 343,560 |
| Sep 18, 2024 | 202.50 | 203.00 | 200.20 | 200.75 | 200.75 | 378,571 |
| Sep 17, 2024 | 203.75 | 205.50 | 201.50 | 202.55 | 202.55 | 168,024 |
| Sep 16, 2024 | 203.65 | 205.00 | 202.20 | 203.45 | 203.45 | 20,446 |
| Sep 13, 2024 | 202.00 | 203.60 | 201.60 | 203.45 | 203.45 | 67,129 |
| Sep 12, 2024 | 196.50 | 202.10 | 197.10 | 201.65 | 201.65 | 1,027,359 |
| Sep 11, 2024 | 196.70 | 196.90 | 194.35 | 196.02 | 196.02 | 214,495 |
| Sep 10, 2024 | 193.25 | 196.15 | 193.45 | 195.43 | 195.43 | 18,024 |
| Sep 9, 2024 | 192.50 | 194.85 | 192.00 | 193.90 | 193.90 | 59,111 |
| Sep 6, 2024 | 192.80 | 196.50 | 191.80 | 192.15 | 192.15 | 173,651 |
| Sep 5, 2024 | 192.90 | 193.50 | 190.25 | 192.57 | 192.57 | 369,517 |
| Sep 4, 2024 | 190.00 | 194.20 | 189.95 | 193.68 | 193.68 | 227,055 |
| Sep 3, 2024 | 196.68 | 197.85 | 193.45 | 194.40 | 194.40 | 37,241 |
| Sep 2, 2024 | 197.93 | 198.00 | 195.65 | 197.13 | 197.13 | 16,625 |
| Aug 30, 2024 | 198.70 | 200.50 | 197.94 | 199.10 | 199.10 | 75,380 |
| Aug 29, 2024 | 198.35 | 198.90 | 197.25 | 198.07 | 198.07 | 674,325 |
| Aug 28, 2024 | 197.52 | 198.40 | 196.55 | 197.77 | 197.77 | 239,084 |
| Aug 27, 2024 | 197.73 | 197.45 | 195.65 | 196.32 | 196.32 | 260,393 |
| Aug 23, 2024 | 196.50 | 197.30 | 196.30 | 197.13 | 197.13 | 114,686 |
| Aug 22, 2024 | 196.70 | 197.80 | 196.10 | 196.43 | 196.43 | 387,407 |
| Aug 21, 2024 | 196.00 | 196.55 | 195.35 | 196.15 | 196.15 | 500,880 |
| Aug 20, 2024 | 197.52 | 198.50 | 195.50 | 195.48 | 195.48 | 30,663 |
| Aug 19, 2024 | 196.70 | 196.80 | 194.85 | 196.40 | 196.40 | 10,555 |
| Aug 16, 2024 | 195.85 | 197.00 | 194.90 | 196.38 | 196.38 | 426,539 |
| Aug 15, 2024 | 193.73 | 195.50 | 192.60 | 194.82 | 194.82 | 129,027 |
| Aug 14, 2024 | 193.38 | 194.90 | 192.95 | 193.68 | 193.68 | 141,255 |
| Aug 13, 2024 | 192.60 | 193.30 | 191.10 | 192.57 | 192.57 | 717,173 |
| Aug 12, 2024 | 193.75 | 193.70 | 191.55 | 191.65 | 191.65 | 1,131,034 |
| Aug 9, 2024 | 191.73 | 193.10 | 190.80 | 192.00 | 192.00 | 52,412 |
| Aug 8, 2024 | 191.05 | 191.90 | 189.90 | 191.38 | 191.38 | 387,325 |
| Aug 7, 2024 | 190.40 | 193.80 | 189.50 | 192.95 | 192.95 | 27,378 |
| Aug 6, 2024 | 189.73 | 191.00 | 188.20 | 189.32 | 189.32 | 75,285 |
| Aug 5, 2024 | 188.00 | 189.05 | 184.95 | 188.20 | 188.20 | 52,193 |
| Aug 2, 2024 | 192.40 | 194.40 | 190.70 | 191.02 | 191.02 | 684,515 |
| Aug 1, 2024 | 202.50 | 202.80 | 192.95 | 193.27 | 193.27 | 131,291 |
| Jul 31, 2024 | 204.98 | 209.50 | 200.80 | 202.75 | 202.75 | 737,906 |
| Jul 30, 2024 | 200.57 | 206.30 | 200.40 | 205.15 | 205.15 | 50,679 |
| Jul 29, 2024 | 204.00 | 204.40 | 200.15 | 200.25 | 200.25 | 167,734 |
| Jul 26, 2024 | 200.98 | 203.40 | 198.50 | 202.65 | 202.65 | 1,142,712 |
| Jul 25, 2024 | 199.52 | 200.20 | 195.80 | 199.80 | 199.80 | 313,609 |
| Jul 24, 2024 | 202.57 | 204.70 | 200.40 | 200.95 | 200.95 | 30,326 |
| Jul 23, 2024 | 199.18 | 206.10 | 199.60 | 205.65 | 205.65 | 52,003 |
| Jul 22, 2024 | 197.52 | 201.60 | 198.35 | 200.75 | 200.75 | 405,060 |
| Jul 19, 2024 | 200.75 | 203.90 | 197.70 | 198.10 | 198.10 | 10,407 |
| Jul 18, 2024 | 202.50 | 204.30 | 199.15 | 199.80 | 199.80 | 27,470 |
| Jul 17, 2024 | 202.30 | 204.10 | 201.20 | 202.20 | 202.20 | 332,160 |
| Jul 16, 2024 | 200.20 | 202.90 | 198.95 | 202.75 | 202.75 | 35,735 |
| Jul 15, 2024 | 202.50 | 206.10 | 201.20 | 201.15 | 201.15 | 70,092 |
| Jul 12, 2024 | 204.00 | 205.60 | 201.20 | 204.55 | 204.55 | 57,543 |
| Jul 11, 2024 | 204.88 | 205.40 | 203.40 | 204.45 | 204.45 | 61,481 |
| Jul 10, 2024 | 204.00 | 205.20 | 200.70 | 204.40 | 204.40 | 15,758 |
| Jul 9, 2024 | 206.30 | 206.40 | 201.20 | 202.35 | 202.35 | 351,914 |
| Jul 8, 2024 | 202.00 | 206.80 | 200.80 | 205.85 | 205.85 | 99,549 |
| Jul 5, 2024 | 205.18 | 207.00 | 202.30 | 202.55 | 202.55 | 55,765 |
| Jul 4, 2024 | 204.68 | 205.80 | 201.90 | 204.55 | 204.55 | 47,499 |
| Jul 3, 2024 | 202.10 | 203.50 | 199.45 | 203.05 | 203.05 | 23,815 |
| Jul 2, 2024 | 201.38 | 202.60 | 198.85 | 200.85 | 200.85 | 38,173 |
| Jul 1, 2024 | 202.00 | 204.20 | 196.20 | 202.45 | 202.45 | 35,757 |
| Jun 28, 2024 | 196.50 | 199.15 | 196.00 | 197.20 | 197.20 | 38,594 |
| Jun 27, 2024 | 199.18 | 201.00 | 195.65 | 198.05 | 198.05 | 105,252 |
| Jun 26, 2024 | 200.00 | 201.00 | 196.35 | 197.07 | 197.07 | 993,745 |
| Jun 25, 2024 | 200.77 | 207.30 | 195.60 | 198.80 | 198.80 | 973,826 |
| Jun 24, 2024 | 202.50 | 206.80 | 201.70 | 206.25 | 206.25 | 44,303 |
| Jun 21, 2024 | 204.10 | 205.10 | 202.10 | 202.90 | 202.90 | 66,456 |
| Jun 20, 2024 | 200.77 | 203.80 | 199.55 | 202.95 | 202.95 | 20,913 |
| Jun 19, 2024 | 202.88 | 203.00 | 200.80 | 200.95 | 200.95 | 388,468 |
| Jun 18, 2024 | 202.00 | 204.10 | 200.90 | 202.35 | 202.35 | 1,570,903 |
| Jun 17, 2024 | 199.93 | 200.90 | 197.25 | 199.88 | 199.88 | 31,730 |
| Jun 14, 2024 | 204.50 | 203.20 | 195.55 | 196.38 | 196.38 | 109,271 |
| Jun 13, 2024 | 207.65 | 208.78 | 202.70 | 203.00 | 203.00 | 33,294 |
| Jun 12, 2024 | 208.40 | 209.30 | 205.90 | 208.50 | 208.50 | 1,393,325 |
| Jun 11, 2024 | 210.00 | 210.50 | 206.00 | 207.55 | 207.55 | 69,070 |
| Jun 10, 2024 | 206.50 | 209.90 | 204.40 | 208.15 | 208.15 | 382,174 |
| Jun 7, 2024 | 212.00 | 213.20 | 208.20 | 208.85 | 208.85 | 291,967 |
| Jun 6, 2024 | 217.05 | 214.80 | 210.80 | 211.05 | 211.05 | 566,606 |
| Jun 5, 2024 | 211.25 | 213.70 | 210.00 | 212.15 | 212.15 | 105,011 |
| Jun 4, 2024 | 217.05 | 216.00 | 211.70 | 211.95 | 211.95 | 686,581 |
| Jun 3, 2024 | 216.40 | 217.70 | 212.50 | 215.55 | 215.55 | 64,396 |
| May 31, 2024 | 216.60 | 216.00 | 212.50 | 214.85 | 214.85 | 728,110 |
| May 30, 2024 | 208.88 | 214.90 | 210.90 | 214.35 | 214.35 | 155,460 |
| May 29, 2024 | 214.30 | 217.70 | 211.20 | 213.35 | 213.35 | 79,707 |
| May 28, 2024 | 2.2 Dividend | |||||
| May 28, 2024 | 217.75 | 218.70 | 212.70 | 214.05 | 214.05 | 1,179,777 |
| May 24, 2024 | 216.60 | 219.10 | 215.20 | 216.95 | 214.75 | 843,394 |
| May 23, 2024 | 216.00 | 218.80 | 213.60 | 217.20 | 215.00 | 104,176 |
| May 22, 2024 | 212.80 | 215.60 | 211.30 | 214.65 | 212.47 | 463,762 |
| May 21, 2024 | 212.60 | 213.80 | 210.90 | 212.60 | 210.44 | 2,214,427 |
| May 20, 2024 | 210.00 | 212.50 | 207.20 | 212.55 | 210.39 | 141,012 |
| May 17, 2024 | 207.52 | 209.00 | 206.60 | 208.15 | 206.04 | 713,374 |
| May 16, 2024 | 210.50 | 213.30 | 207.80 | 208.50 | 206.39 | 161,046 |
| May 15, 2024 | 209.52 | 212.40 | 207.10 | 212.25 | 210.10 | 338,935 |
| May 14, 2024 | 209.75 | 211.00 | 206.70 | 209.00 | 206.88 | 845,721 |
| May 13, 2024 | 212.00 | 213.80 | 209.30 | 209.55 | 207.43 | 72,927 |
| May 10, 2024 | 213.05 | 215.70 | 211.00 | 212.85 | 210.69 | 115,759 |
| May 9, 2024 | 210.40 | 212.60 | 209.50 | 212.20 | 210.05 | 113,972 |
| May 8, 2024 | 209.07 | 213.60 | 208.80 | 211.55 | 209.40 | 115,316 |
| May 7, 2024 | 208.00 | 209.30 | 205.10 | 208.45 | 206.34 | 526,408 |
| May 3, 2024 | 204.68 | 206.60 | 201.50 | 206.15 | 204.06 | 35,528 |
| May 2, 2024 | 202.57 | 203.06 | 201.93 | 202.90 | 200.84 | 500,167 |
| May 1, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 202.13 | 8 |
| Apr 30, 2024 | 205.18 | 209.90 | 203.10 | 204.20 | 202.13 | 510,447 |
| Apr 29, 2024 | 207.18 | 209.60 | 204.40 | 205.15 | 203.07 | 86,800 |
| Apr 26, 2024 | 208.88 | 211.30 | 203.20 | 208.50 | 206.39 | 477,630 |
| Apr 25, 2024 | 209.75 | 211.50 | 204.10 | 207.55 | 205.45 | 333,458 |
| Apr 24, 2024 | 207.75 | 212.40 | 206.70 | 210.35 | 208.22 | 403,610 |
| Apr 23, 2024 | 206.20 | 209.40 | 204.00 | 208.85 | 206.73 | 409,378 |
| Apr 22, 2024 | 209.52 | 209.00 | 204.20 | 205.45 | 203.37 | 325,586 |
| Apr 19, 2024 | 204.68 | 209.50 | 203.90 | 206.35 | 204.26 | 726,053 |
| Apr 18, 2024 | 208.00 | 208.80 | 205.40 | 208.45 | 206.34 | 840,218 |
| Apr 17, 2024 | 204.68 | 208.50 | 202.90 | 207.45 | 205.35 | 233,088 |
Related Tickers
DAU0.SG Dassault Aviation SA
301.80
-1.37%
SDV1.DU Saab AB
40.25
+0.71%
KOZ0.F Kongsberg Gruppen AS N
72.00
0.00%
1F1.F Figeac Aero Société Anonyme
8.16
+8.51%
HAG.BE Hensoldt AG
66.00
-0.98%
SDV1.SG Saab AB
40.25
+2.43%
BAl.XC
LOM.SG Lockheed Martin Corp
408.15
-2.27%
0IAX.IL Dassault Aviation société anonyme
306.60
-0.26%
BBDC.F Bombardier Inc.
53.40
-0.74%